JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200409C000700002020-04-01 1:18PM EDT70.0058.1067.0072.000.00-34502.34%
JNJ200409C000750002020-04-01 3:13PM EDT75.0055.0062.0067.000.00-116460.25%
JNJ200409C000850002020-03-23 10:05PM EDT85.0031.7552.0057.000.00--1383.69%
JNJ200409C000950002020-03-30 3:52PM EDT95.0038.3542.0047.000.00--0314.89%
JNJ200409C001050002020-04-03 12:28PM EDT105.0027.5032.0037.000.00-110251.66%
JNJ200409C001100002020-03-26 9:54AM EDT110.0014.5927.0032.000.00-107221.48%
JNJ200409C001120002020-04-03 3:08PM EDT112.0021.0525.0030.000.00-21209.62%
JNJ200409C001130002020-04-02 3:55PM EDT113.0020.4524.0029.000.00--3203.71%
JNJ200409C001140002020-03-26 3:50PM EDT114.0018.9623.0028.000.00-13197.85%
JNJ200409C001150002020-04-03 3:17PM EDT115.0018.2522.0027.000.00-16191.99%
JNJ200409C001170002020-03-30 9:40AM EDT117.0013.7020.0025.000.00--4180.37%
JNJ200409C001180002020-04-03 1:37PM EDT118.0014.8019.0024.000.00-38174.56%
JNJ200409C001190002020-03-25 12:25PM EDT119.005.7518.0023.000.00-5437168.75%
JNJ200409C001200002020-04-06 1:12PM EDT120.0017.4517.0022.00+4.78+37.73%136162.94%
JNJ200409C001210002020-04-06 10:27AM EDT121.0015.2816.0021.00+1.92+14.37%29157.18%
JNJ200409C001220002020-03-26 11:43AM EDT122.007.0515.0020.000.00-111151.37%
JNJ200409C001230002020-04-06 10:27AM EDT123.0013.3814.0019.00+2.73+25.63%249145.56%
JNJ200409C001240002020-04-06 10:56AM EDT124.0012.7713.0018.00+1.40+12.31%888139.75%
JNJ200409C001250002020-04-06 3:32PM EDT125.0013.1012.0017.00+3.02+29.96%4103133.94%
JNJ200409C001260002020-04-06 3:34PM EDT126.0012.0011.3516.00+4.33+56.45%6113128.08%
JNJ200409C001270002020-04-06 10:57AM EDT127.009.9210.0015.00+3.07+44.82%5133122.22%
JNJ200409C001280002020-04-06 11:08AM EDT128.009.259.0014.00+2.52+37.44%5167116.31%
JNJ200409C001290002020-04-06 3:53PM EDT129.0010.728.7012.75+5.02+88.07%2181104.64%
JNJ200409C001300002020-04-06 3:16PM EDT130.007.557.6011.00+2.15+39.81%3534880.81%
JNJ200409C001310002020-04-06 3:57PM EDT131.009.006.2510.35+4.39+95.23%3115183.84%
JNJ200409C001320002020-04-06 3:56PM EDT132.008.156.3010.50+4.05+98.78%8832954.39%
JNJ200409C001330002020-04-06 3:50PM EDT133.007.004.508.90+3.50+100.00%8920783.94%
JNJ200409C001340002020-04-06 3:57PM EDT134.007.203.807.35+4.35+152.63%10319566.41%
JNJ200409C001350002020-04-06 3:56PM EDT135.006.002.906.60+3.58+147.93%26243065.38%
JNJ200409C001360002020-04-06 3:48PM EDT136.003.952.496.00+2.32+142.33%14525566.53%
JNJ200409C001370002020-04-06 3:59PM EDT137.003.531.503.90+2.04+136.91%1,10713239.06%
JNJ200409C001380002020-04-06 3:58PM EDT138.003.001.003.20+1.73+136.22%26518638.09%
JNJ200409C001390002020-04-06 3:59PM EDT139.002.101.113.05+1.06+101.92%9159445.58%
JNJ200409C001400002020-04-06 3:59PM EDT140.001.490.751.92+0.77+106.94%93248734.89%
JNJ200409C001410002020-04-06 3:59PM EDT141.001.210.291.70+0.75+163.04%1948038.67%
JNJ200409C001420002020-04-06 3:58PM EDT142.000.880.250.88+0.55+166.67%33915030.27%
JNJ200409C001430002020-04-06 3:52PM EDT143.000.500.050.81+0.27+117.39%11014934.42%
JNJ200409C001440002020-04-06 3:59PM EDT144.000.280.010.60-0.12-30.00%809234.82%
JNJ200409C001450002020-04-06 3:59PM EDT145.000.330.010.48+0.10+43.48%79862236.33%
JNJ200409C001460002020-04-06 3:53PM EDT146.000.160.010.25+0.04+33.33%523233.30%
JNJ200409C001470002020-04-06 3:50PM EDT147.000.100.080.65-0.03-23.08%235049.51%
JNJ200409C001480002020-04-06 3:56PM EDT148.000.130.010.13+0.05+62.50%76034.77%
JNJ200409C001490002020-04-06 3:59PM EDT149.000.050.050.14-0.03-37.50%27638.57%
JNJ200409C001500002020-04-06 3:57PM EDT150.000.070.040.10+0.02+40.00%24522039.06%
JNJ200409C001525002020-04-06 10:04AM EDT152.500.020.000.10-0.07-77.78%39746.29%
JNJ200409C001550002020-04-06 1:01PM EDT155.000.030.000.08-0.07-70.00%25115251.17%
JNJ200409C001575002020-04-01 9:35AM EDT157.500.010.000.890.00-210580.66%
JNJ200409C001600002020-04-06 1:01PM EDT160.000.020.000.04-0.01-33.33%6613453.13%
JNJ200409C001650002020-03-31 10:20AM EDT165.000.100.001.300.00--2112.89%
JNJ200409C001675002020-03-30 3:56PM EDT167.500.490.000.070.00-2773.05%
JNJ200409C001700002020-03-30 10:47AM EDT170.001.000.002.470.00--1150.20%
JNJ200409C001750002020-04-02 2:28PM EDT175.000.010.000.020.00--4576.56%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200409P000600002020-03-31 11:59AM EDT60.000.010.000.010.00--7256.25%
JNJ200409P000650002020-03-25 11:04AM EDT65.000.050.000.020.00-1364243.75%
JNJ200409P000700002020-04-01 11:51AM EDT70.000.010.000.010.00-529212.50%
JNJ200409P000800002020-03-09 1:21PM EDT80.000.610.004.300.00--1416.21%
JNJ200409P000850002020-03-31 9:30AM EDT85.001.760.002.420.00-212327.34%
JNJ200409P000900002020-04-01 9:40AM EDT90.001.050.000.210.00-1102189.84%
JNJ200409P000950002020-04-02 3:47PM EDT95.000.070.000.050.00-3105142.19%
JNJ200409P001000002020-04-03 3:07PM EDT100.000.060.000.050.00-3261125.00%
JNJ200409P001050002020-04-06 3:49PM EDT105.000.020.000.02-0.08-80.00%629698.44%
JNJ200409P001100002020-04-06 1:02PM EDT110.000.070.000.15-0.07-50.00%32260105.86%
JNJ200409P001110002020-04-06 1:09PM EDT111.000.020.001.00-0.12-85.71%687143.07%
JNJ200409P001120002020-04-06 12:03AM EDT112.000.720.002.530.00--1175.20%
JNJ200409P001130002020-04-03 2:54PM EDT113.000.260.002.530.00-419169.92%
JNJ200409P001140002020-04-06 12:46PM EDT114.000.060.002.53-0.25-80.65%911164.75%
JNJ200409P001150002020-04-06 3:32PM EDT115.000.040.000.10-0.27-87.10%6275483.59%
JNJ200409P001160002020-04-06 12:57PM EDT116.000.040.030.06-0.31-88.57%133479.30%
JNJ200409P001170002020-04-06 10:14AM EDT117.000.070.000.18-0.36-83.72%13313583.98%
JNJ200409P001180002020-04-06 11:39AM EDT118.000.040.002.94-0.52-92.86%295150.88%
JNJ200409P001190002020-04-06 2:33PM EDT119.000.160.031.05-0.30-65.22%726109.57%
JNJ200409P001200002020-04-06 3:55PM EDT120.000.070.010.11-0.33-82.50%27718069.14%
JNJ200409P001210002020-04-06 2:50PM EDT121.000.090.000.12-0.50-84.75%163266.02%
JNJ200409P001220002020-04-06 3:50PM EDT122.000.100.050.55-0.55-84.62%424483.79%
JNJ200409P001230002020-04-06 2:22PM EDT123.000.130.050.15-0.77-85.56%354564.45%
JNJ200409P001240002020-04-06 3:58PM EDT124.000.140.010.33-0.76-84.44%283167.29%
JNJ200409P001250002020-04-06 3:50PM EDT125.000.120.000.21-0.54-81.82%41128058.01%
JNJ200409P001260002020-04-06 3:30PM EDT126.000.180.060.40-0.71-79.78%224663.77%
JNJ200409P001270002020-04-06 3:59PM EDT127.000.200.100.30-1.15-85.19%4114258.11%
JNJ200409P001280002020-04-06 3:50PM EDT128.000.260.140.38-1.32-83.54%521,08257.62%
JNJ200409P001290002020-04-06 3:50PM EDT129.000.220.000.44-1.09-83.21%82914151.56%
JNJ200409P001300002020-04-06 3:57PM EDT130.000.210.200.39-1.37-86.71%28029051.17%
JNJ200409P001310002020-04-06 3:57PM EDT131.000.230.010.52-1.72-88.21%83112655.37%
JNJ200409P001320002020-04-06 3:50PM EDT132.000.320.321.11-2.32-87.88%13778256.54%
JNJ200409P001330002020-04-06 3:08PM EDT133.000.650.001.30-1.75-72.92%14010765.87%
JNJ200409P001340002020-04-06 3:58PM EDT134.000.610.001.05-2.39-79.67%823054.59%
JNJ200409P001350002020-04-06 3:57PM EDT135.000.460.001.30-3.58-88.61%38317954.39%
JNJ200409P001360002020-04-06 3:59PM EDT136.000.850.000.88-3.65-81.11%1652739.70%
JNJ200409P001370002020-04-06 3:50PM EDT137.000.990.001.10-3.41-77.50%3554838.28%
JNJ200409P001380002020-04-06 3:59PM EDT138.001.290.003.15-5.31-80.45%1053468.43%
JNJ200409P001390002020-04-06 3:59PM EDT139.001.500.053.80-5.10-77.27%374271.63%
JNJ200409P001400002020-04-06 3:59PM EDT140.002.000.004.60-6.45-76.33%1034176.71%
JNJ200409P001410002020-04-06 3:55PM EDT141.004.000.004.25-7.00-63.64%9613461.35%
JNJ200409P001420002020-04-06 3:58PM EDT142.002.771.005.70-8.58-75.59%3676.37%
JNJ200409P001430002020-04-06 3:58PM EDT143.003.451.064.20-8.30-70.64%36337.50%
JNJ200409P001450002020-04-03 10:33AM EDT145.0010.733.508.000.00-4483.20%
JNJ200409P001460002020-04-06 12:51PM EDT146.008.624.658.90-19.38-69.21%565787.11%
JNJ200409P001470002020-04-01 11:19AM EDT147.0018.355.0010.000.00-32094.56%
JNJ200409P001480002020-03-24 10:50AM EDT148.0031.456.0011.000.00-1599.95%
JNJ200409P001490002020-04-06 2:35PM EDT149.0012.337.0012.00-4.42-26.39%25105.18%
JNJ200409P001500002020-03-30 10:23AM EDT150.0019.578.0013.000.00-1070110.28%
JNJ200409P001600002020-03-16 9:45AM EDT160.0030.4718.0023.000.00-3478.71%
JNJ200409P001625002020-03-30 1:15PM EDT162.5030.3020.5025.500.00--185.74%
JNJ200409P001700002020-04-01 2:59PM EDT170.0041.1028.0033.000.00--1105.57%
JNJ200409P001750002020-04-01 3:15PM EDT175.0045.5033.0038.000.00--1117.87%
JNJ200409P001800002020-03-31 9:38AM EDT180.0047.2038.0043.000.00--2129.69%
JNJ200409P001850002020-04-06 3:21PM EDT185.0047.7543.0048.00-6.50-11.98%11140.82%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more